Canada markets closed

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.09+0.80 (+0.80%)
At close: 04:00PM EDT
100.21 -0.88 (-0.87%)
After hours: 06:51PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM220617C000450002022-05-19 10:00AM EDT45.0047.6554.5058.500.00--1174.22%
SQM220617C000500002022-05-16 11:37AM EDT50.0034.7549.4053.500.00--1150.20%
SQM220617C000550002022-05-17 10:03AM EDT55.0033.2044.6048.500.00--2138.28%
SQM220617C000600002022-05-23 3:50PM EDT60.0041.0040.1043.500.00-33132.62%
SQM220617C000650002022-05-24 1:41PM EDT65.0033.8035.1038.500.00-439115.43%
SQM220617C000700002022-05-16 11:32AM EDT70.0016.4030.2033.500.00-45100.93%
SQM220617C000750002022-05-23 10:34AM EDT75.0024.0025.3029.000.00-213493.46%
SQM220617C000800002022-05-24 12:33PM EDT80.0019.8020.6024.000.00-222080.96%
SQM220617C000850002022-05-25 10:10AM EDT85.0014.1016.1017.80-0.60-4.08%316158.64%
SQM220617C000900002022-05-25 3:44PM EDT90.0012.3811.9013.60+2.38+23.80%684856.59%
SQM220617C000950002022-05-25 3:57PM EDT95.008.668.209.30+0.59+7.31%4363951.32%
SQM220617C001000002022-05-25 3:46PM EDT100.005.505.206.10+0.10+1.85%291,55353.88%
SQM220617C001050002022-05-25 3:59PM EDT105.003.603.203.60+0.50+16.13%1533250.59%
SQM220617C001100002022-05-25 10:40AM EDT110.001.581.402.50-0.22-12.22%1416454.88%
SQM220617C001150002022-05-25 3:13PM EDT115.001.270.901.35+0.22+20.95%93553.10%
SQM220617C001200002022-05-25 3:56PM EDT120.000.650.600.75-0.05-7.14%398651.76%
SQM220617C001250002022-05-25 12:06PM EDT125.000.350.300.55-0.25-41.67%1854.10%
SQM220617C001300002022-05-23 12:12PM EDT130.000.300.002.300.00-1278.22%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM220617P000450002022-05-25 3:03PM EDT45.000.060.050.10+0.01+20.00%1,551272134.77%
SQM220617P000500002022-05-25 12:30PM EDT50.000.250.000.40+0.05+25.00%2218136.33%
SQM220617P000600002022-05-25 2:11PM EDT60.000.340.000.65-0.91-72.80%23010113.38%
SQM220617P000650002022-05-23 3:49PM EDT65.000.400.004.800.00-511160.94%
SQM220617P000700002022-05-25 2:11PM EDT70.000.530.300.55+0.03+6.00%269188.67%
SQM220617P000750002022-05-25 2:55PM EDT75.000.750.551.150.00-1565088.04%
SQM220617P000800002022-05-25 12:42PM EDT80.001.070.951.30+0.02+1.90%338379.20%
SQM220617P000850002022-05-25 2:30PM EDT85.001.901.502.00+0.13+7.34%12844574.51%
SQM220617P000900002022-05-25 2:40PM EDT90.002.552.203.00-0.20-7.27%1815669.17%
SQM220617P000950002022-05-25 2:37PM EDT95.004.503.604.50+0.10+2.27%2542266.48%
SQM220617P001000002022-05-25 3:40PM EDT100.006.405.706.40-1.20-15.79%123164.06%
SQM220617P001050002022-05-24 10:14AM EDT105.0010.828.3010.600.00-120569.63%
SQM220617P001100002022-05-20 9:48AM EDT110.0016.4012.2014.300.00-1174.44%